Mcbride (MCB) Share Price

Personal & Household Goods Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Mcbride

Date Open High Low Close* Volume
05/03/2020 68.10p 69.00p 67.84p 69.00p 50710
04/03/2020 67.50p 69.00p 67.30p 69.00p 37373
03/03/2020 65.10p 69.20p 65.10p 67.40p 179990
02/03/2020 68.90p 70.69p 66.94p 67.30p 168829
28/02/2020 66.50p 69.60p 64.70p 67.90p 318455
27/02/2020 67.50p 67.50p 66.50p 67.00p 46825
26/02/2020 66.30p 67.00p 65.73p 67.00p 574832
25/02/2020 64.00p 68.00p 64.00p 65.65p 96941
24/02/2020 65.00p 66.05p 63.50p 66.00p 136039
21/02/2020 66.30p 66.59p 65.11p 66.00p 62359
20/02/2020 64.40p 66.90p 63.00p 66.90p 96347
19/02/2020 67.70p 67.70p 65.00p 66.00p 181976
18/02/2020 66.10p 67.10p 65.50p 67.10p 35626
17/02/2020 66.40p 66.40p 66.00p 66.40p 20212
14/02/2020 68.00p 68.00p 65.30p 68.00p 5484
13/02/2020 67.90p 68.00p 65.13p 68.00p 11954
12/02/2020 64.60p 65.50p 64.60p 65.50p 79017
11/02/2020 64.20p 67.29p 64.00p 65.00p 186843
10/02/2020 63.80p 66.20p 63.80p 64.40p 5868
07/02/2020 65.10p 67.50p 65.00p 65.00p 22565
06/02/2020 66.00p 67.40p 65.45p 66.00p 630025
05/02/2020 65.80p 65.80p 63.50p 65.00p 20378
04/02/2020 64.50p 64.50p 62.50p 63.50p 14411
03/02/2020 62.10p 63.68p 62.10p 63.30p 32741
31/01/2020 63.00p 63.59p 61.90p 62.50p 166495
30/01/2020 64.70p 64.70p 61.90p 63.60p 74258
29/01/2020 63.20p 65.70p 63.00p 63.50p 25463
28/01/2020 62.40p 64.20p 62.24p 63.80p 62840
27/01/2020 62.10p 65.20p 62.10p 64.00p 28960
24/01/2020 64.10p 64.60p 63.90p 64.50p 29906
23/01/2020 64.40p 65.10p 62.60p 63.00p 104080
22/01/2020 65.10p 67.90p 63.82p 67.90p 41155
21/01/2020 63.00p 65.42p 63.00p 63.50p 36796
20/01/2020 64.90p 65.10p 61.90p 65.00p 36846
17/01/2020 64.00p 66.10p 62.42p 64.80p 112378
16/01/2020 65.70p 67.44p 64.00p 64.00p 70409
15/01/2020 66.90p 67.00p 65.00p 66.00p 123665
14/01/2020 66.00p 69.50p 64.85p 66.70p 1011378
13/01/2020 78.00p 81.90p 78.00p 80.00p 1289068
10/01/2020 81.30p 81.50p 77.10p 77.10p 71955
09/01/2020 83.60p 83.60p 81.70p 81.70p 12148
08/01/2020 82.80p 83.25p 82.50p 82.50p 14751
07/01/2020 87.50p 87.50p 83.60p 84.75p 106274
06/01/2020 86.00p 87.27p 86.00p 86.00p 4204
03/01/2020 85.90p 86.00p 83.40p 83.40p 7949
02/01/2020 87.30p 88.00p 85.06p 88.00p 3955
31/12/2019 86.00p 88.50p 85.90p 88.50p 135687
30/12/2019 85.10p 87.00p 85.00p 86.80p 39615
27/12/2019 80.40p 87.00p 80.40p 87.00p 37686
24/12/2019 84.40p 84.40p 82.12p 84.40p 5500
23/12/2019 81.50p 84.40p 80.10p 84.40p 81930
20/12/2019 80.60p 82.00p 79.00p 82.00p 192069
19/12/2019 83.80p 83.80p 79.63p 81.25p 128168
18/12/2019 81.60p 81.60p 79.44p 80.50p 66355
17/12/2019 81.10p 84.30p 79.60p 82.00p 184063
16/12/2019 80.20p 84.40p 80.00p 84.40p 68140
13/12/2019 81.90p 82.00p 79.83p 81.10p 54855
12/12/2019 77.80p 81.85p 77.80p 77.80p 17739
11/12/2019 78.00p 82.70p 78.00p 81.60p 69777
10/12/2019 82.90p 82.90p 77.20p 80.00p 39758
09/12/2019 81.40p 81.40p 77.10p 80.70p 36234
06/12/2019 80.40p 79.30p 78.58p 79.30p 4965
05/12/2019 80.40p 80.46p 78.99p 79.20p 23445
04/12/2019 81.90p 83.00p 79.10p 83.00p 5856
03/12/2019 82.90p 82.90p 77.60p 80.85p 24901
02/12/2019 82.40p 82.40p 77.80p 80.85p 52269
29/11/2019 82.70p 83.00p 79.00p 82.00p 34365
28/11/2019 78.30p 83.00p 77.77p 80.40p 21800
27/11/2019 83.00p 83.00p 79.17p 80.45p 18011
26/11/2019 76.10p 83.00p 76.10p 83.00p 150400
25/11/2019 78.90p 78.90p 76.70p 78.50p 56986
22/11/2019 78.90p 79.00p 75.63p 79.00p 5467
21/11/2019 78.20p 78.20p 75.63p 77.70p 12744
20/11/2019 76.30p 78.06p 75.61p 76.45p 40983
19/11/2019 79.00p 79.00p 75.91p 79.00p 7330
18/11/2019 79.00p 79.90p 74.54p 78.80p 55675
15/11/2019 77.00p 79.30p 76.60p 79.00p 47233
14/11/2019 74.10p 75.70p 74.10p 75.70p 78956
13/11/2019 76.20p 76.20p 74.00p 74.00p 303649
12/11/2019 74.40p 77.00p 74.40p 75.60p 74776
11/11/2019 76.80p 76.80p 74.20p 75.60p 71058
08/11/2019 74.90p 76.73p 74.90p 76.60p 46636
07/11/2019 76.90p 77.22p 74.60p 75.70p 148588
06/11/2019 74.40p 76.60p 74.00p 76.00p 102937
05/11/2019 71.00p 75.60p 70.92p 71.00p 299592
04/11/2019 71.30p 71.30p 69.40p 70.60p 371819
01/11/2019 71.40p 72.90p 67.10p 69.40p 287404
31/10/2019 69.40p 71.40p 67.40p 70.85p 39813
30/10/2019 69.00p 69.30p 65.50p 67.00p 139434
29/10/2019 68.40p 70.20p 66.20p 68.60p 94267
28/10/2019 66.80p 70.80p 66.32p 69.00p 236065
25/10/2019 74.40p 74.40p 68.50p 69.60p 395044
24/10/2019 73.90p 75.00p 71.50p 73.80p 194121
23/10/2019 66.50p 72.30p 66.50p 69.10p 379378
22/10/2019 64.90p 68.00p 64.42p 66.30p 192797
21/10/2019 68.00p 68.71p 66.80p 68.50p 87802
18/10/2019 70.00p 70.00p 66.99p 67.40p 161605
17/10/2019 67.80p 68.00p 67.35p 68.00p 54624
16/10/2019 65.00p 67.71p 65.00p 66.25p 355277
15/10/2019 68.00p 68.00p 65.00p 65.00p 87310
14/10/2019 63.20p 67.80p 61.80p 67.80p 267767
11/10/2019 63.20p 68.00p 63.20p 65.10p 16971
10/10/2019 67.30p 67.50p 64.84p 66.10p 158274
09/10/2019 60.90p 68.00p 60.78p 68.00p 473906
08/10/2019 58.00p 60.30p 57.10p 60.00p 145354
07/10/2019 56.00p 57.40p 55.51p 57.40p 196213
04/10/2019 53.90p 55.87p 53.90p 55.20p 199486
03/10/2019 55.00p 55.00p 53.90p 53.90p 118046
02/10/2019 53.30p 54.10p 53.30p 53.90p 171673
01/10/2019 53.00p 54.00p 53.00p 53.00p 82029
30/09/2019 53.00p 54.00p 52.60p 53.40p 119133
27/09/2019 52.00p 52.40p 50.60p 52.20p 106648
26/09/2019 49.00p 51.20p 49.00p 50.80p 26723
25/09/2019 49.25p 51.70p 49.00p 50.60p 105659
24/09/2019 49.60p 51.67p 49.57p 49.70p 95034
23/09/2019 48.00p 51.90p 48.00p 49.63p 192931
20/09/2019 49.25p 49.42p 48.75p 48.75p 256893
19/09/2019 50.50p 50.60p 49.30p 49.50p 217649
18/09/2019 51.60p 53.00p 50.00p 50.10p 217414
17/09/2019 54.00p 54.00p 51.60p 52.20p 189840
16/09/2019 53.60p 54.16p 53.00p 53.30p 71666
13/09/2019 53.10p 54.19p 53.00p 53.40p 96642
12/09/2019 54.30p 54.84p 53.00p 53.50p 103138
11/09/2019 51.60p 53.70p 51.60p 52.90p 380769
10/09/2019 49.50p 52.80p 48.10p 52.00p 207261
09/09/2019 49.45p 50.10p 48.41p 49.50p 304529
06/09/2019 49.20p 50.30p 45.90p 49.15p 514506
05/09/2019 52.50p 52.50p 48.94p 51.50p 231055
04/09/2019 51.10p 51.84p 50.60p 51.00p 1136005
03/09/2019 53.80p 54.70p 50.05p 50.60p 318494
02/09/2019 55.60p 55.60p 54.00p 54.00p 56831
30/08/2019 58.00p 58.00p 55.00p 55.30p 35733
29/08/2019 58.90p 59.00p 58.00p 58.10p 34416
28/08/2019 59.20p 59.20p 58.20p 58.20p 4273
27/08/2019 59.30p 59.40p 57.30p 59.20p 58884
23/08/2019 60.40p 60.40p 58.70p 59.70p 119152
22/08/2019 60.20p 61.20p 59.36p 60.20p 75207
21/08/2019 59.50p 60.55p 59.00p 60.00p 17427
20/08/2019 60.10p 61.19p 59.20p 59.40p 314454
19/08/2019 61.00p 61.96p 60.00p 60.00p 29158
16/08/2019 64.40p 64.40p 60.10p 60.10p 66031
15/08/2019 61.00p 62.60p 61.00p 62.60p 13379
14/08/2019 61.10p 63.40p 60.00p 63.40p 20409
13/08/2019 65.80p 65.80p 61.70p 62.00p 26027
12/08/2019 63.10p 64.00p 63.00p 63.00p 188470
09/08/2019 63.00p 64.58p 63.00p 63.00p 29504
08/08/2019 64.90p 65.10p 63.00p 64.00p 85621
07/08/2019 67.80p 68.00p 63.37p 66.60p 58899
06/08/2019 66.00p 67.80p 64.00p 67.80p 43224
05/08/2019 64.10p 65.40p 63.60p 64.20p 45549
02/08/2019 65.00p 68.00p 65.00p 68.00p 25912
01/08/2019 65.00p 66.96p 65.00p 65.00p 47984
31/07/2019 68.00p 68.00p 64.54p 65.30p 572001
30/07/2019 67.20p 68.00p 65.44p 68.00p 27017
29/07/2019 69.40p 69.40p 67.00p 67.50p 13664
26/07/2019 66.50p 67.65p 65.00p 65.00p 33553
25/07/2019 66.50p 67.32p 64.68p 65.50p 47759
24/07/2019 68.00p 68.00p 65.20p 67.00p 55580
23/07/2019 65.70p 68.00p 65.00p 65.00p 45476
22/07/2019 68.20p 68.60p 65.00p 67.90p 72715
19/07/2019 71.00p 71.00p 65.80p 68.00p 67261
18/07/2019 69.10p 69.50p 67.00p 68.00p 322246
17/07/2019 68.30p 70.30p 66.20p 67.70p 727295
16/07/2019 65.70p 68.20p 65.24p 67.00p 33243
15/07/2019 67.50p 67.68p 63.70p 65.20p 1558381
12/07/2019 70.00p 70.91p 65.00p 65.00p 293216
11/07/2019 72.00p 72.00p 67.50p 67.80p 1997960
10/07/2019 77.20p 78.95p 77.20p 77.20p 12533
09/07/2019 78.10p 79.00p 78.10p 78.50p 20008
08/07/2019 79.00p 80.40p 77.57p 78.90p 122157
05/07/2019 80.00p 80.38p 77.20p 77.20p 56846
04/07/2019 79.80p 81.90p 77.20p 80.50p 28217
03/07/2019 80.10p 81.20p 78.60p 78.90p 143529
02/07/2019 81.70p 81.70p 78.00p 78.60p 29166
01/07/2019 80.90p 81.00p 77.40p 77.90p 92787
28/06/2019 80.00p 81.70p 77.50p 80.00p 34602
27/06/2019 78.20p 79.56p 77.30p 77.80p 71039
26/06/2019 77.40p 78.60p 77.25p 78.00p 64300
25/06/2019 77.30p 79.56p 77.20p 77.20p 144320
24/06/2019 79.70p 79.70p 77.70p 78.00p 9296
21/06/2019 77.40p 79.56p 76.50p 77.20p 979482
20/06/2019 78.00p 78.40p 75.90p 78.00p 249519
19/06/2019 81.20p 81.70p 79.20p 79.80p 130194
18/06/2019 82.20p 83.90p 80.80p 81.80p 46387
17/06/2019 83.90p 84.00p 82.00p 83.00p 140470
14/06/2019 83.40p 84.00p 82.00p 82.00p 383466
13/06/2019 85.50p 85.72p 82.40p 82.50p 212760
12/06/2019 83.30p 85.00p 83.30p 85.00p 57242
11/06/2019 83.90p 84.80p 82.58p 83.90p 22471
10/06/2019 83.20p 85.17p 82.10p 84.00p 38283
07/06/2019 85.30p 85.30p 84.90p 84.90p 36672
06/06/2019 85.00p 85.30p 84.00p 84.30p 242931
05/06/2019 84.70p 86.20p 83.82p 84.00p 140683
04/06/2019 83.90p 84.92p 82.49p 83.40p 54651
03/06/2019 88.10p 88.10p 84.01p 85.00p 63255
31/05/2019 87.90p 87.90p 82.77p 85.90p 73449
30/05/2019 87.00p 87.00p 82.78p 84.40p 65346
29/05/2019 86.00p 86.00p 82.60p 84.90p 27128
28/05/2019 83.30p 85.76p 83.20p 83.20p 12774
24/05/2019 85.90p 87.78p 83.31p 84.90p 179124

*Close Price adjusted for both dividends and splits